19,500€
2,63%
Echtzeit-Aktienkurs BRIDGESTONE CORP.
Bid:
Ask:
Aktienkurse zur BRIDGESTONE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,00 | 19,26 | 19,00 | 19,26 | 1,37% | 150,00 |
| 08.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 07.01.2026 | 19,06 | 19,61 | 19,06 | 19,10 | 0,53% | 40,00 |
| 06.01.2026 | 19,05 | 19,05 | 19,00 | 19,00 | -0,39% | - |
| 05.01.2026 | 19,00 | 19,08 | 19,00 | 19,08 | -0,29% | - |
| 02.01.2026 | 19,01 | 19,13 | 19,01 | 19,13 | 0,92% | - |
| 30.12.2025 | 18,79 | 19,01 | 18,79 | 18,96 | -0,50% | 900,00 |
| 29.12.2025 | 19,06 | 19,50 | 19,05 | 19,05 | -1,60% | 10,00 |
| 23.12.2025 | 19,34 | 19,36 | 19,34 | 19,36 | 1,33% | - |
| 22.12.2025 | 18,98 | 19,11 | 18,98 | 19,11 | -0,49% | - |
| 19.12.2025 | 19,41 | 19,54 | 19,20 | 19,20 | -0,41% | 70,00 |
| 18.12.2025 | 19,42 | 19,42 | 19,28 | 19,28 | 1,88% | - |
| 17.12.2025 | 19,27 | 19,65 | 18,93 | 18,93 | -3,42% | 240,00 |
| 16.12.2025 | 19,61 | 19,61 | 19,60 | 19,60 | -0,66% | - |
| 15.12.2025 | 19,94 | 19,94 | 19,73 | 19,73 | 1,39% | - |
| 12.12.2025 | 19,72 | 19,72 | 19,46 | 19,46 | -1,49% | - |
| 11.12.2025 | 19,47 | 19,75 | 19,47 | 19,75 | 0,84% | - |
| 10.12.2025 | 19,63 | 19,63 | 19,59 | 19,59 | 0,80% | - |
| 09.12.2025 | 19,42 | 19,81 | 19,42 | 19,43 | 1,15% | 200,00 |
| 08.12.2025 | 19,33 | 19,33 | 19,21 | 19,21 | -0,54% | - |
| 05.12.2025 | 19,25 | 19,32 | 19,25 | 19,32 | -3,64% | - |
| 04.12.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,15% | - |
| 03.12.2025 | 19,96 | 20,02 | 19,96 | 20,02 | -0,27% | - |
| 02.12.2025 | 19,96 | 20,07 | 19,96 | 20,07 | 1,13% | - |
| 01.12.2025 | 19,71 | 19,85 | 19,71 | 19,85 | -1,17% | - |
| 28.11.2025 | 19,99 | 20,08 | 19,99 | 20,08 | 1,01% | - |
| 27.11.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -1,29% | - |
| 26.11.2025 | 19,94 | 20,14 | 19,94 | 20,14 | 1,23% | - |
| 25.11.2025 | 19,46 | 19,90 | 19,46 | 19,90 | 0,48% | - |
| 24.11.2025 | 19,77 | 19,80 | 19,77 | 19,80 | -0,58% | - |
| 21.11.2025 | 19,72 | 19,92 | 19,72 | 19,92 | 5,73% | - |
| 20.11.2025 | 19,42 | 19,48 | 18,84 | 18,84 | -4,68% | 500,00 |
| 19.11.2025 | 19,60 | 19,76 | 19,60 | 19,76 | 0,84% | - |
| 18.11.2025 | 19,35 | 19,60 | 19,35 | 19,60 | -0,71% | - |
| 17.11.2025 | 19,80 | 19,80 | 19,74 | 19,74 | -1,74% | - |
| 14.11.2025 | 20,00 | 20,09 | 20,00 | 20,09 | 3,42% | - |
| 13.11.2025 | 19,84 | 19,84 | 19,42 | 19,42 | -1,87% | - |
| 12.11.2025 | 19,91 | 19,91 | 19,79 | 19,79 | 1,46% | - |
| 11.11.2025 | 19,50 | 19,51 | 19,50 | 19,51 | 0,72% | - |
| 10.11.2025 | 19,25 | 19,37 | 19,25 | 19,37 | 1,02% | - |
| 07.11.2025 | 19,13 | 19,17 | 19,13 | 19,17 | 1,32% | - |
| 06.11.2025 | 18,99 | 18,99 | 18,92 | 18,92 | -2,67% | - |
| 05.11.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 1,09% | - |
| 04.11.2025 | 19,23 | 19,23 | 19,23 | 19,23 | 1,75% | - |
| 03.11.2025 | 18,82 | 18,90 | 18,82 | 18,90 | 0,05% | - |
| 31.10.2025 | 18,72 | 18,89 | 18,72 | 18,89 | 0,37% | - |
| 30.10.2025 | 18,74 | 18,82 | 18,74 | 18,82 | -1,29% | - |
| 29.10.2025 | 18,91 | 19,07 | 18,91 | 19,07 | -0,44% | - |
| 28.10.2025 | 18,89 | 19,15 | 18,89 | 19,15 | -0,08% | - |
| 27.10.2025 | 19,03 | 19,17 | 19,03 | 19,17 | 1,59% | - |
| 24.10.2025 | 18,81 | 19,06 | 18,81 | 18,87 | -1,31% | 80,00 |
| 23.10.2025 | 18,92 | 19,12 | 18,92 | 19,12 | 1,73% | - |
| 22.10.2025 | 19,02 | 19,02 | 18,79 | 18,79 | -0,82% | - |
| 21.10.2025 | 18,93 | 18,95 | 18,93 | 18,95 | -1,10% | - |
| 20.10.2025 | 18,82 | 19,16 | 18,82 | 19,16 | 3,43% | - |
| 17.10.2025 | 18,43 | 18,52 | 18,43 | 18,52 | 1,48% | - |
| 16.10.2025 | 18,41 | 18,41 | 18,25 | 18,25 | 0,14% | - |
| 15.10.2025 | 18,19 | 18,23 | 18,19 | 18,23 | -1,30% | - |
| 14.10.2025 | 18,52 | 18,54 | 18,47 | 18,47 | -0,19% | 20,00 |
| 13.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | - |
| 10.10.2025 | 19,07 | 19,07 | 18,35 | 18,35 | -6,26% | - |
| 09.10.2025 | 19,48 | 19,58 | 19,48 | 19,58 | -0,99% | - |
| 08.10.2025 | 19,79 | 19,79 | 19,72 | 19,77 | -1,64% | 164,00 |
| 07.10.2025 | 20,04 | 20,10 | 20,04 | 20,10 | 0,90% | - |
| 06.10.2025 | 19,91 | 19,92 | 19,91 | 19,92 | 1,37% | - |
| 03.10.2025 | 19,62 | 19,65 | 19,62 | 19,65 | 0,54% | - |
| 02.10.2025 | 19,50 | 19,55 | 19,50 | 19,55 | 1,14% | - |
| 01.10.2025 | 19,56 | 19,56 | 19,33 | 19,33 | -0,31% | - |
| 30.09.2025 | 19,50 | 19,50 | 19,39 | 19,39 | -0,87% | - |
| 29.09.2025 | 19,40 | 19,56 | 19,40 | 19,56 | -0,20% | - |
| 26.09.2025 | 19,65 | 19,65 | 19,60 | 19,60 | 1,92% | - |
| 25.09.2025 | 19,70 | 19,70 | 19,23 | 19,23 | -2,09% | - |
| 24.09.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -2,29% | - |
| 23.09.2025 | 20,04 | 20,10 | 20,04 | 20,10 | 0,02% | - |
| 22.09.2025 | 20,08 | 20,35 | 20,08 | 20,09 | 0,85% | 10,00 |
| 19.09.2025 | 20,01 | 20,01 | 19,92 | 19,92 | -0,82% | - |
| 18.09.2025 | 19,88 | 20,09 | 19,88 | 20,09 | 1,54% | - |
| 17.09.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,74% | - |
| 16.09.2025 | 19,95 | 19,95 | 19,64 | 19,64 | -0,48% | - |
| 15.09.2025 | 19,74 | 19,74 | 19,73 | 19,73 | -0,60% | - |
| 12.09.2025 | 20,03 | 20,03 | 19,85 | 19,85 | -1,51% | 200,00 |
| 11.09.2025 | 19,96 | 20,16 | 19,96 | 20,16 | 1,05% | - |
| 10.09.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,45% | - |
| 09.09.2025 | 20,01 | 20,04 | 20,01 | 20,04 | -0,52% | - |
| 08.09.2025 | 19,98 | 20,14 | 19,98 | 20,14 | 0,83% | - |
| 05.09.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 1,86% | - |
| 04.09.2025 | 19,52 | 19,76 | 19,52 | 19,61 | -0,25% | 66,00 |
| 03.09.2025 | 19,37 | 19,66 | 19,37 | 19,66 | 1,39% | - |
| 02.09.2025 | 19,42 | 19,42 | 19,39 | 19,39 | 0,44% | - |
| 01.09.2025 | 19,21 | 19,31 | 19,21 | 19,31 | 1,47% | - |
| 29.08.2025 | 19,37 | 19,37 | 19,03 | 19,03 | -1,63% | - |
| 28.08.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,94% | - |
| 27.08.2025 | 19,25 | 19,25 | 19,16 | 19,16 | -1,84% | - |
| 26.08.2025 | 19,39 | 19,52 | 19,39 | 19,52 | 0,49% | - |
| 25.08.2025 | 19,39 | 19,43 | 19,39 | 19,43 | 1,54% | 78,00 |
| 22.08.2025 | 19,08 | 19,13 | 19,08 | 19,13 | 0,26% | - |
| 21.08.2025 | 19,24 | 19,24 | 19,08 | 19,08 | -0,16% | - |
| 20.08.2025 | 19,19 | 19,49 | 19,11 | 19,11 | 0,34% | 20,00 |
| 19.08.2025 | 19,13 | 19,13 | 19,05 | 19,05 | -0,44% | - |
| 18.08.2025 | 19,02 | 19,13 | 19,02 | 19,13 | 1,14% | - |